Shinsung E&G Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 1,744.00 | 1,758.00 | 1,714.00 | 1,718.00 | 17,180.00 | 162,642 |
| 2025-09-29 | 1,747.00 | 1,759.00 | 1,734.00 | 1,742.00 | 17,420.00 | 185,204 |
| 2025-09-26 | 1,795.00 | 1,799.00 | 1,710.00 | 1,744.00 | 17,440.00 | 305,734 |
| 2025-09-25 | 1,837.00 | 1,838.00 | 1,789.00 | 1,793.00 | 17,930.00 | 305,057 |
| 2025-09-24 | 1,856.00 | 1,867.00 | 1,815.00 | 1,837.00 | 18,370.00 | 381,423 |
| 2025-09-23 | 1,821.00 | 1,985.00 | 1,815.00 | 1,852.00 | 18,520.00 | 2,136,134 |
| 2025-09-22 | 1,776.00 | 1,809.00 | 1,766.00 | 1,808.00 | 18,080.00 | 412,887 |
| 2025-09-19 | 1,805.00 | 1,805.00 | 1,747.00 | 1,773.00 | 17,730.00 | 367,791 |
| 2025-09-18 | 1,786.00 | 1,837.00 | 1,755.00 | 1,789.00 | 17,890.00 | 719,948 |
| 2025-09-17 | 1,736.00 | 1,865.00 | 1,730.00 | 1,778.00 | 17,780.00 | 3,250,593 |
| 2025-09-16 | 1,760.00 | 1,760.00 | 1,700.00 | 1,700.00 | 17,000.00 | 354,573 |
| 2025-09-15 | 1,687.00 | 1,756.00 | 1,674.00 | 1,739.00 | 17,390.00 | 903,966 |
| 2025-09-12 | 1,689.00 | 1,764.00 | 1,661.00 | 1,674.00 | 16,740.00 | 792,058 |
| 2025-09-11 | 1,682.00 | 1,697.00 | 1,624.00 | 1,654.00 | 16,540.00 | 634,133 |
| 2025-09-10 | 1,655.00 | 1,693.00 | 1,645.00 | 1,679.00 | 16,790.00 | 284,929 |
| 2025-09-09 | 1,656.00 | 1,658.00 | 1,635.00 | 1,658.00 | 16,580.00 | 245,973 |
| 2025-09-08 | 1,592.00 | 1,675.00 | 1,592.00 | 1,650.00 | 16,500.00 | 433,490 |
| 2025-09-05 | 1,605.00 | 1,606.00 | 1,585.00 | 1,590.00 | 15,900.00 | 90,704 |
| 2025-09-04 | 1,551.00 | 1,612.00 | 1,551.00 | 1,590.00 | 15,900.00 | 169,722 |
| 2025-09-03 | 1,562.00 | 1,569.00 | 1,540.00 | 1,551.00 | 15,510.00 | 108,488 |
| 2025-09-02 | 1,530.00 | 1,559.00 | 1,526.00 | 1,555.00 | 15,550.00 | 92,694 |
| 2025-09-01 | 1,555.00 | 1,564.00 | 1,515.00 | 1,529.00 | 15,290.00 | 126,882 |
| 2025-08-29 | 1,587.00 | 1,607.00 | 1,561.00 | 1,561.00 | 15,610.00 | 105,564 |
| 2025-08-28 | 1,600.00 | 1,629.00 | 1,581.00 | 1,581.00 | 15,810.00 | 178,000 |
| 2025-08-27 | 1,590.00 | 1,607.00 | 1,573.00 | 1,600.00 | 16,000.00 | 143,388 |
| 2025-08-26 | 1,582.00 | 1,603.00 | 1,567.00 | 1,583.00 | 15,830.00 | 141,881 |
| 2025-08-25 | 1,543.00 | 1,595.00 | 1,540.00 | 1,581.00 | 15,810.00 | 199,398 |
| 2025-08-22 | 1,522.00 | 1,559.00 | 1,522.00 | 1,528.00 | 15,280.00 | 133,130 |
| 2025-08-21 | 1,537.00 | 1,554.00 | 1,520.00 | 1,522.00 | 15,220.00 | 144,507 |
| 2025-08-20 | 1,557.00 | 1,630.00 | 1,526.00 | 1,537.00 | 15,370.00 | 290,135 |
| 2025-08-19 | 1,620.00 | 1,631.00 | 1,566.00 | 1,577.00 | 15,770.00 | 272,438 |
| 2025-08-18 | 1,604.00 | 1,625.00 | 1,588.00 | 1,600.00 | 16,000.00 | 191,837 |
| 2025-08-14 | 1,635.00 | 1,656.00 | 1,607.00 | 1,610.00 | 16,100.00 | 325,233 |
| 2025-08-13 | 1,666.00 | 1,685.00 | 1,620.00 | 1,631.00 | 16,310.00 | 930,146 |
| 2025-08-12 | 1,561.00 | 1,775.00 | 1,545.00 | 1,661.00 | 16,610.00 | 5,119,691 |
| 2025-08-11 | 1,530.00 | 1,550.00 | 1,492.00 | 1,542.00 | 15,420.00 | 123,058 |
| 2025-08-08 | 1,552.00 | 1,553.00 | 1,518.00 | 1,522.00 | 15,220.00 | 127,457 |
| 2025-08-07 | 1,512.00 | 1,620.00 | 1,493.00 | 1,538.00 | 15,380.00 | 993,765 |
| 2025-08-06 | 1,470.00 | 1,513.00 | 1,463.00 | 1,510.00 | 15,100.00 | 81,849 |
| 2025-08-05 | 1,454.00 | 1,493.00 | 1,454.00 | 1,470.00 | 14,700.00 | 85,951 |
| 2025-08-04 | 1,466.00 | 1,474.00 | 1,415.00 | 1,448.00 | 14,480.00 | 126,079 |
| 2025-08-01 | 1,528.00 | 1,528.00 | 1,464.00 | 1,466.00 | 14,660.00 | 164,946 |
| 2025-07-31 | 1,534.00 | 1,551.00 | 1,529.00 | 1,531.00 | 15,310.00 | 93,491 |
| 2025-07-30 | 1,527.00 | 1,558.00 | 1,524.00 | 1,530.00 | 15,300.00 | 117,977 |
| 2025-07-29 | 1,569.00 | 1,577.00 | 1,530.00 | 1,531.00 | 15,310.00 | 131,960 |
| 2025-07-28 | 1,563.00 | 1,582.00 | 1,545.00 | 1,569.00 | 15,690.00 | 137,390 |
| 2025-07-25 | 1,566.00 | 1,574.00 | 1,550.00 | 1,563.00 | 15,630.00 | 94,674 |
| 2025-07-24 | 1,599.00 | 1,599.00 | 1,565.00 | 1,565.00 | 15,650.00 | 144,484 |
| 2025-07-23 | 1,578.00 | 1,591.00 | 1,545.00 | 1,591.00 | 15,910.00 | 188,777 |
| 2025-07-22 | 1,613.00 | 1,619.00 | 1,570.00 | 1,573.00 | 15,730.00 | 220,162 |
| 2025-07-21 | 1,583.00 | 1,633.00 | 1,583.00 | 1,612.00 | 16,120.00 | 340,898 |
| 2025-07-18 | 1,597.00 | 1,616.00 | 1,574.00 | 1,596.00 | 15,960.00 | 240,452 |
| 2025-07-17 | 1,621.00 | 1,621.00 | 1,571.00 | 1,596.00 | 15,960.00 | 398,471 |
| 2025-07-16 | 1,659.00 | 1,660.00 | 1,607.00 | 1,616.00 | 16,160.00 | 411,942 |
| 2025-07-15 | 1,656.00 | 1,662.00 | 1,625.00 | 1,656.00 | 16,560.00 | 428,671 |
| 2025-07-14 | 1,683.00 | 1,684.00 | 1,622.00 | 1,672.00 | 16,720.00 | 742,516 |
| 2025-07-11 | 1,720.00 | 1,765.00 | 1,661.00 | 1,685.00 | 16,850.00 | 2,943,543 |
| 2025-07-10 | 1,517.00 | 1,885.00 | 1,517.00 | 1,700.00 | 17,000.00 | 11,490,080 |
| 2025-07-09 | 1,495.00 | 1,523.00 | 1,471.00 | 1,517.00 | 15,170.00 | 148,265 |
| 2025-07-08 | 1,481.00 | 1,495.00 | 1,473.00 | 1,490.00 | 14,900.00 | 117,037 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.